FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)

RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	33.55	33.70	33.55	33.56	-	-0.12%	198
Nov 7, 2025	33.46	33.60	33.46	33.60	33.60	0.49%	449
Nov 6, 2025	33.44	33.44	33.44	33.44	33.44	-0.43%	168
Nov 5, 2025	33.45	33.58	33.43	33.58	33.58	0.40%	3,021
Nov 4, 2025	33.45	33.45	33.45	33.45	33.45	-0.42%	189
Nov 3, 2025	33.57	33.59	33.57	33.59	33.59	-0.25%	403
Oct 31, 2025	33.53	33.67	33.53	33.67	33.67	0.18%	175
Oct 30, 2025	33.66	33.66	33.61	33.61	33.61	-0.23%	137
Oct 29, 2025	33.84	33.84	33.69	33.69	33.69	-0.74%	3,977
Oct 28, 2025	34.03	34.04	33.94	33.94	33.94	-0.52%	2,166
Oct 27, 2025	34.11	34.11	34.11	34.11	34.11	0.11%	588
Oct 24, 2025	34.08	34.08	34.08	34.08	34.08	0.23%	-
Oct 23, 2025	34.00	34.00	34.00	34.00	34.00	0.39%	-
Oct 22, 2025	33.87	33.87	33.87	33.87	33.87	-0.29%	2
Oct 21, 2025	33.81	33.97	33.81	33.97	33.97	0.30%	1,231
Oct 20, 2025	33.77	33.86	33.77	33.86	33.86	0.64%	542
Oct 17, 2025	33.47	33.65	33.47	33.65	33.65	0.45%	690
Oct 16, 2025	33.56	33.56	33.49	33.50	33.50	-0.50%	677
Oct 15, 2025	33.76	33.76	33.49	33.67	33.67	0.10%	3,185
Oct 14, 2025	33.64	33.64	33.64	33.64	33.64	0.55%	249
Oct 13, 2025	33.45	33.45	33.45	33.45	33.45	0.53%	201
Oct 10, 2025	33.35	33.35	33.27	33.27	33.27	-1.39%	202
Oct 9, 2025	33.77	33.79	33.71	33.74	33.74	-0.45%	1,686
Oct 8, 2025	33.90	33.90	33.90	33.90	33.90	0.31%	2
Oct 7, 2025	33.81	33.82	33.77	33.79	33.79	-0.41%	5,027
Oct 6, 2025	33.93	34.00	33.92	33.93	33.93	-0.04%	972
Oct 3, 2025	33.89	34.01	33.85	33.94	33.94	0.19%	468
Oct 2, 2025	33.85	33.88	33.85	33.88	33.88	0.08%	676
Oct 1, 2025	33.85	33.85	33.85	33.85	33.85	0.09%	15
Sep 30, 2025	33.65	33.82	33.65	33.82	33.82	0.21%	1,620
Sep 29, 2025	33.71	33.75	33.70	33.75	33.75	0.12%	692
Sep 26, 2025	33.32	33.71	33.32	33.71	33.71	0.78%	704
Sep 25, 2025	33.43	33.45	33.39	33.45	33.45	-0.51%	919
Sep 24, 2025	33.39	33.66	33.39	33.62	33.62	-0.10%	5,404
Sep 23, 2025	33.58	33.65	33.58	33.65	33.65	-0.04%	1,619
Sep 22, 2025	33.70	33.70	33.60	33.66	33.66	-0.08%	997
Sep 19, 2025	33.61	33.69	33.61	33.69	33.69	-0.09%	1,993
Sep 18, 2025	33.72	33.72	33.72	33.72	33.72	0.37%	-
Sep 17, 2025	33.62	33.62	33.60	33.60	33.60	0.06%	1,570
Sep 16, 2025	33.58	33.58	33.58	33.58	33.58	-0.17%	4
Sep 15, 2025	33.72	33.72	33.62	33.63	33.63	-0.16%	1,603
Sep 12, 2025	33.74	33.78	33.67	33.69	33.69	-0.38%	1,454
Sep 11, 2025	33.82	33.82	33.82	33.82	33.82	0.85%	-
Sep 10, 2025	33.53	33.53	33.53	33.53	33.53	-0.03%	37
Sep 9, 2025	33.54	33.54	33.54	33.54	33.54	-0.11%	3
Sep 8, 2025	33.49	33.58	33.49	33.58	33.58	-0.02%	1,121
Sep 5, 2025	33.59	33.59	33.59	33.59	33.59	0.14%	98
Sep 4, 2025	33.49	33.54	33.49	33.54	33.54	0.29%	111
Sep 3, 2025	33.40	33.44	33.40	33.44	33.44	0.02%	403
Sep 2, 2025	33.42	33.43	33.35	33.43	33.43	-0.42%	1,543

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.